Heritage Insurance Holdings, Inc. Common Stock (HRTG)

Last Price35.64

Change-0.50 (-1.38%)

NYSE · Last Trade: Oct 31st, 6:48 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Heritage Insurance Holdings, Inc. Common Stock (HRTG)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	35.91	36.03	34.01	35.64	407,750	35.64
10/29/2026	34.22	37.35	34.22	36.14	382,663	36.14
10/28/2026	35.91	36.10	34.54	34.73	209,984	34.73
10/27/2026	36.92	36.93	36.15	36.21	185,444	36.21
10/26/2026	36.85	37.42	36.59	37.10	255,299	37.10
10/23/2026	37.39	37.58	36.57	36.82	186,341	36.82
10/22/2026	37.21	37.87	37.13	37.70	193,809	37.70
10/21/2026	37.15	37.23	36.26	37.08	168,102	37.08
10/20/2026	36.38	37.36	36.26	36.98	229,628	36.98
10/19/2026	35.35	36.34	35.01	35.93	217,143	35.93
10/16/2026	36.26	36.97	35.63	35.77	284,444	35.77
10/15/2026	36.82	37.30	36.33	36.61	171,028	36.61
10/14/2026	35.99	36.31	35.11	36.29	181,942	36.29
10/13/2026	35.52	36.35	35.28	36.21	226,709	36.21
10/12/2026	35.12	35.56	35.12	35.38	167,726	35.38
10/09/2026	35.23	35.57	34.71	34.83	147,513	34.83
10/08/2026	34.36	35.30	34.22	35.23	297,998	35.23
10/07/2026	33.91	34.86	32.86	34.54	161,447	34.54
10/06/2026	34.16	34.66	33.89	34.17	135,103	34.17
10/05/2026	34.00	34.48	33.89	33.99	245,493	33.99
10/02/2026	33.90	34.34	33.82	33.99	201,718	33.99
10/01/2026	33.31	34.17	33.31	33.83	466,284	33.83
9/30/2026	33.34	33.45	32.91	33.15	432,810	33.15
9/29/2026	32.96	33.63	32.96	33.49	316,840	33.49
9/28/2026	33.41	33.71	33.09	33.26	171,029	33.26
9/25/2026	33.41	33.46	32.76	33.27	332,592	33.27
9/24/2026	33.18	33.69	33.02	33.18	223,991	33.18
9/23/2026	33.30	33.55	32.71	33.07	248,314	33.07
9/22/2026	34.15	34.33	33.43	33.50	238,314	33.50
9/21/2026	34.64	34.92	34.07	34.15	176,907	34.15
9/18/2026	35.00	35.37	34.33	34.42	716,409	34.42
9/17/2026	35.26	35.56	34.56	35.42	564,987	35.42
9/16/2026	34.59	35.30	34.59	34.96	195,733	34.96
9/15/2026	34.56	35.01	33.90	34.78	193,996	34.78
9/14/2026	34.95	35.50	34.90	35.09	164,395	35.09
9/11/2026	34.90	34.90	34.00	34.58	553,251	34.58
9/10/2026	34.49	34.89	34.18	34.53	177,308	34.53
9/09/2026	33.97	34.88	33.50	34.05	228,119	34.05
9/08/2026	33.85	34.88	33.30	34.44	239,469	34.44
9/04/2026	34.52	34.84	33.57	33.95	469,756	33.95
9/03/2026	34.83	35.33	34.79	34.94	205,543	34.94
9/02/2026	34.15	34.94	34.13	34.35	242,853	34.35
9/01/2026	33.95	34.40	33.57	33.72	185,982	33.72
8/31/2026	33.84	34.54	33.41	33.62	230,104	33.62
8/28/2026	34.14	34.67	33.84	33.86	195,279	33.86
8/27/2026	33.75	34.32	33.56	34.15	213,343	34.15
8/26/2026	34.16	34.65	33.59	34.42	181,524	34.42
8/25/2026	34.53	34.84	33.70	34.20	304,385	34.20
8/24/2026	34.00	35.63	33.97	34.59	295,504	34.59
8/21/2026	33.59	34.21	33.52	33.84	254,629	33.84
8/20/2026	32.99	33.76	32.44	33.63	216,423	33.63
8/19/2026	33.75	34.09	33.21	33.33	176,200	33.33
8/18/2026	34.50	34.96	33.63	33.69	236,117	33.69
8/17/2026	33.93	34.66	33.84	34.17	329,416	34.17
8/14/2026	33.29	33.97	33.16	33.96	285,368	33.96
8/13/2026	33.19	33.59	32.64	33.27	285,781	33.27
8/12/2026	31.98	33.29	31.98	32.96	363,606	32.96
8/11/2026	32.73	33.45	32.16	32.18	286,109	32.18
8/10/2026	32.51	32.81	31.93	32.71	434,728	32.71
8/07/2026	34.81	34.81	32.30	32.74	400,620	32.74
8/06/2026	34.54	36.50	31.15	35.21	1,064,896	35.21
8/05/2026	30.11	30.55	29.97	30.23	283,376	30.23
8/04/2026	29.52	30.15	29.23	29.80	300,537	29.80
8/03/2026	29.65	30.27	29.62	30.22	372,391	30.22